Stitch Fix Inc (NQ: SFIX )

35.56 USD -2.50 (-6.57%)
Official Closing Price Updated: 7:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 36.85 37.16 35.37 35.56 2,813,361 -2.50(-6.57%)
Dec 03, 2020 38.40 38.87 37.22 38.06 2,402,372 -1.35(-3.43%)
Dec 02, 2020 40.50 40.50 38.61 39.41 1,741,747 -0.66(-1.65%)
Dec 01, 2020 41.11 41.11 39.30 40.07 2,169,634 -0.43(-1.06%)
Nov 30, 2020 41.70 42.38 39.26 40.50 2,063,802 -1.02(-2.46%)
Nov 27, 2020 39.19 41.70 38.99 41.52 1,681,200 +2.97(+7.70%)
Nov 25, 2020 38.49 39.80 38.01 38.55 1,485,500 -0.43(-1.10%)
Nov 24, 2020 37.68 39.95 37.50 38.98 1,851,080 +1.64(+4.39%)
Nov 23, 2020 35.91 37.48 35.75 37.34 1,459,373 +1.96(+5.54%)
Nov 20, 2020 36.51 36.83 35.09 35.38 1,792,400 -1.49(-4.04%)
Nov 19, 2020 34.89 36.97 34.68 36.87 1,219,608 +1.94(+5.55%)
Nov 18, 2020 35.58 36.63 34.93 34.93 1,186,996 -0.37(-1.05%)
Nov 17, 2020 35.49 36.14 33.96 35.30 2,400,754 -0.95(-2.62%)
Nov 16, 2020 35.05 36.90 35.00 36.25 1,225,890 +0.92(+2.60%)
Nov 13, 2020 35.99 36.55 34.81 35.33 1,814,600 -0.67(-1.86%)
Nov 12, 2020 37.54 37.77 35.63 36.00 1,787,141 -1.54(-4.10%)
Nov 11, 2020 37.89 37.90 36.58 37.54 3,120,334 -0.27(-0.71%)
Nov 10, 2020 37.62 38.89 37.00 37.81 1,751,947 +0.01(+0.03%)
Nov 09, 2020 35.89 38.67 34.55 37.80 2,018,353 +0.36(+0.96%)
Nov 06, 2020 36.64 38.00 36.64 37.44 910,600 +0.32(+0.86%)
Nov 05, 2020 35.26 37.22 35.26 37.12 1,028,331 +2.53(+7.31%)
Nov 04, 2020 36.09 36.09 34.22 34.59 1,146,015 -0.34(-0.97%)
Nov 03, 2020 35.11 35.26 34.36 34.93 1,657,615 +0.05(+0.14%)
Nov 02, 2020 35.01 35.36 34.36 34.88 1,371,979 +0.45(+1.31%)
Oct 30, 2020 37.99 38.29 34.09 34.43 2,398,300 -3.71(-9.73%)
Oct 29, 2020 38.10 39.18 37.67 38.14 1,487,777 +0.21(+0.55%)
Oct 28, 2020 36.00 38.09 35.42 37.93 2,555,879 +0.23(+0.61%)
Oct 27, 2020 35.85 38.17 35.60 37.70 1,942,043 +2.18(+6.14%)
Oct 26, 2020 35.27 35.96 34.35 35.52 1,636,330 +0.07(+0.20%)
Oct 23, 2020 34.82 36.12 34.37 35.45 2,144,400 +0.65(+1.87%)
Oct 22, 2020 35.70 36.14 34.65 34.80 3,333,761 -1.21(-3.36%)
Oct 21, 2020 35.20 36.29 34.15 36.01 2,486,774 +0.74(+2.10%)
Oct 20, 2020 33.70 35.77 33.65 35.27 2,826,065 +1.60(+4.75%)
Oct 19, 2020 32.63 34.21 32.63 33.67 1,882,544 +1.08(+3.31%)
Oct 16, 2020 32.90 33.21 32.47 32.59 1,103,700 +0.14(+0.43%)
Oct 15, 2020 31.75 32.86 31.30 32.45 1,527,451 -0.19(-0.58%)
Oct 14, 2020 33.22 33.34 32.05 32.64 1,422,315 -0.22(-0.67%)
Oct 13, 2020 31.56 32.93 30.41 32.86 3,090,793 +1.42(+4.52%)
Oct 12, 2020 31.73 32.87 31.42 31.44 1,998,942 -0.04(-0.13%)
Oct 09, 2020 31.74 32.34 29.00 31.48 4,793,500 +0.27(+0.87%)
Oct 08, 2020 29.90 31.95 29.65 31.21 4,337,699 +1.62(+5.47%)
Oct 07, 2020 28.52 29.68 28.37 29.59 2,041,405 +1.40(+4.97%)
Oct 06, 2020 29.03 29.29 27.92 28.19 1,803,752 -0.52(-1.81%)
Oct 05, 2020 27.58 28.98 27.36 28.71 2,309,024 +1.14(+4.13%)
Oct 02, 2020 27.30 27.77 26.94 27.57 2,394,200 -0.72(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.